The Bank of Nova Scotia BNS
NYSE
$90,19+1,39 (+%1,57)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $88,80 | +%0,40 | $88,71 | $89,33 | $88,54 | 479,90K |
| 2026-10-09 | $88,45 | +%0,98 | $87,43 | $88,56 | $87,39 | 905,50K |
| 2026-10-08 | $87,59 | +%0,41 | $86,50 | $88,28 | $86,42 | 1,50M |
| 2026-10-07 | $87,23 | -%3,31 | $89,11 | $89,19 | $87,12 | 1,36M |
| 2026-10-06 | $90,22 | -%0,07 | $89,72 | $90,54 | $89,68 | 5,29M |
| 2026-10-05 | $90,28 | -%1,00 | $91,10 | $91,19 | $90,24 | 5,79M |
| 2026-10-02 | $91,19 | +%0,57 | $91,05 | $91,66 | $90,46 | 1,02M |
| 2026-10-01 | $90,67 | -%0,19 | $90,55 | $90,80 | $88,95 | 2,15M |
| 2026-09-30 | $90,84 | -%1,76 | $92,44 | $92,58 | $90,82 | 1,97M |
| 2026-09-29 | $92,47 | -%0,30 | $92,40 | $92,85 | $91,83 | 5,50M |
| 2026-09-28 | $92,75 | -%0,78 | $93,13 | $93,71 | $92,57 | 1,03M |
| 2026-09-25 | $93,48 | +%1,36 | $93,79 | $93,79 | $92,53 | 1,67M |
| 2026-09-24 | $92,23 | -%0,02 | $91,81 | $92,54 | $91,41 | 815,80K |
| 2026-09-23 | $92,25 | -%1,92 | $93,50 | $94,21 | $92,15 | 1,49M |
| 2026-09-22 | $94,06 | -%1,35 | $95,44 | $95,74 | $93,98 | 1,71M |
| 2026-09-21 | $95,35 | +%1,36 | $94,75 | $95,58 | $94,29 | 981,10K |
| 2026-09-18 | $94,07 | -%0,03 | $93,55 | $94,22 | $93,42 | 989,90K |
| 2026-09-17 | $94,10 | +%1,23 | $93,75 | $94,35 | $93,05 | 1,16M |
| 2026-09-16 | $92,96 | -%0,34 | $93,35 | $94,17 | $91,79 | 1,61M |
| 2026-09-15 | $93,28 | -%0,16 | $92,98 | $93,50 | $92,33 | 1,52M |
| 2026-09-14 | $93,43 | -%0,02 | $92,75 | $93,78 | $92,44 | 1,96M |
| 2026-09-11 | $93,45 | +%0,66 | $94,02 | $94,02 | $92,52 | 2,39M |
| 2026-09-10 | $92,84 | +%0,79 | $92,02 | $92,86 | $91,72 | 1,21M |
| 2026-09-09 | $92,11 | -%0,79 | $92,28 | $92,86 | $91,60 | 4,02M |
| 2026-09-08 | $92,84 | -%1,04 | $93,53 | $94,19 | $92,77 | 3,00M |
| 2026-09-04 | $93,82 | -%1,16 | $94,43 | $95,05 | $93,53 | 1,10M |
| 2026-09-03 | $94,92 | +%1,73 | $94,00 | $95,34 | $93,66 | 1,42M |
| 2026-09-02 | $93,31 | +%2,32 | $91,72 | $93,39 | $91,45 | 1,50M |
| 2026-09-01 | $91,19 | -%0,51 | $91,58 | $92,13 | $90,84 | 1,98M |
| 2026-08-31 | $91,66 | -%0,79 | $92,59 | $93,03 | $91,42 | 1,66M |
| 2026-08-28 | $92,39 | -%0,58 | $93,30 | $94,08 | $91,83 | 1,46M |
| 2026-08-27 | $92,93 | -%0,71 | $93,52 | $93,80 | $92,22 | 2,98M |
| 2026-08-26 | $93,59 | +%0,53 | $92,65 | $94,96 | $92,34 | 4,13M |
| 2026-08-25 | $93,10 | +%7,18 | $88,94 | $93,44 | $88,46 | 4,25M |
| 2026-08-24 | $86,86 | -%0,81 | $87,41 | $87,41 | $85,97 | 2,40M |
| 2026-08-21 | $87,57 | +%1,31 | $87,50 | $88,24 | $87,04 | 1,26M |
| 2026-08-20 | $86,44 | -%1,43 | $87,74 | $87,75 | $86,06 | 1,50M |
| 2026-08-19 | $87,69 | -%2,71 | $90,63 | $90,99 | $87,68 | 2,20M |
| 2026-08-18 | $90,13 | -%1,34 | $91,26 | $91,32 | $89,50 | 1,31M |
| 2026-08-17 | $91,35 | -%0,21 | $91,58 | $92,04 | $91,29 | 971,90K |
| 2026-08-14 | $91,54 | +%0,98 | $90,81 | $91,55 | $90,78 | 1,02M |
| 2026-08-13 | $90,65 | +%0,35 | $90,50 | $90,89 | $89,96 | 1,36M |
| 2026-08-12 | $90,33 | +%1,65 | $89,50 | $90,40 | $89,12 | 2,76M |
| 2026-08-11 | $88,86 | +%0,34 | $88,70 | $89,45 | $88,68 | 1,71M |
| 2026-08-10 | $88,56 | -%0,33 | $88,67 | $89,39 | $88,51 | 3,39M |
| 2026-08-07 | $88,85 | +%0,60 | $88,74 | $88,97 | $88,09 | 1,39M |
| 2026-08-06 | $88,32 | -%0,26 | $88,87 | $89,31 | $88,05 | 1,29M |
| 2026-08-05 | $88,55 | +%1,63 | $87,43 | $88,83 | $87,31 | 2,96M |
| 2026-08-04 | $87,13 | -%1,33 | $88,34 | $88,34 | $87,04 | 4,18M |
| 2026-08-03 | $88,30 | +%0,60 | $88,06 | $88,57 | $87,56 | 2,05M |
| 2026-07-31 | $87,77 | -%0,08 | $87,94 | $88,34 | $87,54 | 2,39M |
| 2026-07-30 | $87,84 | +%2,09 | $86,95 | $87,96 | $86,83 | 1,67M |
| 2026-07-29 | $86,04 | -%2,60 | $88,26 | $88,26 | $85,95 | 1,65M |
| 2026-07-28 | $88,34 | +%1,68 | $86,69 | $88,52 | $86,22 | 1,61M |
| 2026-07-27 | $86,88 | -%0,14 | $87,17 | $87,76 | $86,36 | 1,39M |
| 2026-07-24 | $87,00 | +%0,45 | $86,87 | $87,32 | $86,63 | 1,31M |
| 2026-07-23 | $86,61 | -%1,10 | $86,83 | $86,89 | $85,79 | 4,18M |
| 2026-07-22 | $87,57 | +%0,23 | $88,24 | $88,28 | $87,12 | 2,41M |
| 2026-07-21 | $87,37 | +%0,36 | $87,54 | $87,71 | $86,69 | 2,55M |
| 2026-07-20 | $87,06 | -%2,65 | $89,33 | $89,70 | $86,80 | 3,05M |
| 2026-07-17 | $89,43 | -%0,23 | $88,99 | $90,33 | $88,55 | 2,40M |
| 2026-07-16 | $89,64 | -%0,72 | $90,15 | $90,47 | $88,94 | 2,17M |
| 2026-07-15 | $90,29 | +%1,46 | $89,45 | $90,35 | $89,12 | 3,06M |
| 2026-07-14 | $88,99 | +%1,12 | $88,49 | $89,72 | $88,45 | 1,81M |
| 2026-07-13 | $88,00 | +%0,47 | $87,60 | $88,17 | $87,39 | 1,85M |
| 2026-07-10 | $87,59 | +%1,78 | $86,25 | $87,80 | $86,06 | 1,55M |
| 2026-07-09 | $86,06 | +%1,35 | $85,58 | $86,09 | $85,25 | 1,46M |
| 2026-07-08 | $84,91 | -%1,50 | $85,86 | $86,33 | $84,22 | 2,60M |
| 2026-07-07 | $86,20 | -%1,02 | $86,09 | $86,30 | $85,19 | 5,84M |
| 2026-07-06 | $87,09 | +%1,98 | $86,02 | $87,09 | $86,00 | 10,27M |
| 2026-07-02 | $85,40 | -%2,23 | $87,79 | $87,79 | $85,01 | 3,67M |
| 2026-07-01 | $87,35 | +%0,59 | $86,54 | $87,78 | $86,16 | 608,90K |
| 2026-06-30 | $86,84 | +%0,28 | $86,54 | $87,06 | $86,13 | 2,52M |
| 2026-06-29 | $86,60 | +%0,51 | $86,76 | $86,80 | $85,95 | 2,66M |
| 2026-06-26 | $86,16 | -%0,35 | $86,39 | $86,64 | $85,60 | 2,24M |
| 2026-06-25 | $86,46 | +%1,36 | $85,65 | $86,81 | $85,63 | 3,97M |
| 2026-06-24 | $85,30 | -%1,26 | $86,58 | $86,61 | $84,76 | 5,66M |
| 2026-06-23 | $86,39 | -%0,59 | $86,09 | $86,98 | $85,76 | 2,83M |
| 2026-06-22 | $86,90 | -%0,15 | $87,38 | $87,98 | $86,83 | 4,17M |
| 2026-06-18 | $87,03 | +%0,76 | $87,10 | $87,80 | $86,53 | 3,22M |
| 2026-06-17 | $86,37 | +%0,97 | $85,67 | $87,08 | $85,54 | 2,31M |
| 2026-06-16 | $85,54 | +%1,09 | $85,00 | $85,69 | $84,70 | 2,10M |
| 2026-06-15 | $84,62 | +%0,75 | $84,87 | $85,07 | $84,05 | 3,25M |
| 2026-06-12 | $83,99 | +%1,57 | $83,00 | $84,12 | $82,87 | 1,54M |
| 2026-06-11 | $82,69 | +%1,39 | $81,92 | $82,86 | $81,30 | 4,40M |
| 2026-06-10 | $81,56 | -%0,17 | $81,70 | $82,17 | $81,53 | 1,91M |
| 2026-06-09 | $81,70 | +%0,95 | $81,50 | $82,09 | $80,76 | 2,16M |
| 2026-06-08 | $80,93 | +%0,46 | $81,00 | $81,56 | $80,61 | 1,80M |
| 2026-06-05 | $80,56 | -%1,02 | $81,16 | $81,44 | $80,47 | 1,52M |
| 2026-06-04 | $81,39 | +%1,41 | $80,69 | $81,56 | $80,51 | 1,66M |